Skip to main content
logo
Sakthi Sugars Limited (BOM:507315)
India flag India · Delayed Price · Currency is INR
19.69
+0.37 (1.92%)
At close: Sep 11, 2026

Sakthi Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202619.1421.2018.7819.6919.691.92%12,828
Sep 10, 202619.3220.1519.3019.3219.32-1.13%5,881
Sep 9, 202620.0720.0719.1019.5419.54-1.56%8,932
Sep 8, 202619.7820.1519.5019.8519.85-0.75%9,038
Sep 7, 202619.7020.8419.7020.0020.001.47%17,036
Sep 4, 202620.4220.4219.6119.7119.71-3.48%6,589
Sep 3, 202620.6520.9420.3020.4220.420.99%4,594
Sep 2, 202620.2020.8920.1220.2220.22-1.22%15,452
Sep 1, 202620.8521.2520.4120.4720.47-3.72%25,679
Aug 31, 202621.0321.9520.3121.2621.262.56%40,399
Aug 28, 202619.3521.0519.3520.7320.735.02%28,645
Aug 27, 202621.1721.1719.6419.7419.74-4.82%24,674
Aug 26, 202621.9121.9120.6120.7420.74-4.29%23,138
Aug 25, 202621.9922.6021.0021.6721.67-3.09%54,911
Aug 24, 202621.5023.2721.5022.3622.365.97%152,906
Aug 21, 202622.0522.2920.7321.1021.10-3.34%111,703
Aug 20, 202619.9922.0019.9921.8321.8310.92%187,439
Aug 19, 202618.6020.9518.4319.6819.686.26%110,756
Aug 18, 202617.9418.6917.7518.5218.525.11%20,215
Aug 17, 202618.1918.1916.8017.6217.622.62%33,142
Aug 14, 202617.2517.6516.5017.1717.17-0.64%7,125
Aug 13, 202616.9317.8016.9317.2817.282.13%6,101
Aug 12, 202617.0017.2016.9016.9216.92-1.11%4,252
Aug 11, 202617.1117.5017.1017.1117.11-2.78%9,148
Aug 10, 202617.0117.8717.0117.6017.601.79%18,448
Aug 7, 202617.2517.5017.2117.2917.29-0.92%18,189
Aug 6, 202617.6017.6217.1517.4517.45-0.85%5,110
Aug 5, 202617.9817.9817.5517.6017.60-1.12%13,945
Aug 4, 202617.6618.0017.2317.8017.802.83%7,900
Aug 3, 202618.0018.0017.1117.3117.313.10%9,292
Jul 31, 202616.5017.1016.5016.7916.79-0.94%4,503
Jul 30, 202616.7516.9916.6016.9516.950.95%1,423
Jul 29, 202616.8617.0016.7516.7916.790.30%2,329
Jul 28, 202617.3417.4016.7316.7416.74-3.29%20,881
Jul 27, 202620.4020.4017.1517.3117.310.29%1,551
Jul 24, 202616.8017.2916.8017.2617.260.23%3,678
Jul 23, 202617.0017.2216.9717.2217.221.00%5,986
Jul 22, 202617.4517.4517.0517.0517.05-2.29%2,573
Jul 21, 202617.1017.5016.5617.4517.453.25%16,696
Jul 20, 202617.0017.1416.7716.9016.90-0.59%2,840
Jul 17, 202617.3217.7316.8517.0017.000.95%2,197
Jul 16, 202617.0017.0416.8316.8416.840.66%4,868
Jul 15, 202617.2017.2016.7116.7316.73-2.73%7,490
Jul 14, 202616.7917.5316.6617.2017.203.37%7,314
Jul 13, 202616.0017.2016.0016.6416.64-1.60%19,123
Jul 10, 202616.6516.9616.6316.9116.911.14%2,872
Jul 9, 202616.4016.8016.4016.7216.722.01%5,792
Jul 8, 202616.6917.0316.1616.3916.39-3.76%8,142
Jul 7, 202617.0917.2016.9417.0317.03-0.99%772
Jul 6, 202617.0317.4417.0317.2017.201.00%14,297